First Community Bankshares, Inc. - Common Stock (FCBC)

Historical Prices For First Community Bankshares, Inc. - Common Stock (FCBC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	33.88	36.02	33.88	35.78	28,083	35.78
4/03/2025	36.21	36.38	35.38	35.38	57,080	35.38
4/02/2025	36.99	38.40	36.99	38.23	38,767	38.23
4/01/2025	37.29	37.89	37.22	37.60	21,578	37.60
3/31/2025	37.53	38.20	37.38	37.69	52,253	37.69
3/28/2025	39.22	39.22	37.73	38.07	20,555	38.07
3/27/2025	38.10	39.09	38.10	38.97	26,246	38.97
3/26/2025	38.52	39.26	38.26	38.62	21,745	38.62
3/25/2025	38.85	39.24	38.34	38.46	28,399	38.46
3/24/2025	38.93	39.47	38.51	39.11	25,069	39.11
3/21/2025	38.37	38.80	37.60	38.22	78,671	38.22
3/20/2025	38.40	39.14	38.40	38.70	19,693	38.70
3/19/2025	38.57	39.16	38.40	38.81	24,234	38.81
3/18/2025	38.35	38.71	38.33	38.70	28,295	38.70
3/17/2025	38.51	38.89	38.30	38.71	30,769	38.71
3/14/2025	38.47	38.84	38.15	38.80	19,828	38.80
3/13/2025	38.28	38.62	37.94	37.94	23,701	37.94
3/12/2025	38.15	38.54	37.51	38.28	34,100	38.28
3/11/2025	38.19	38.89	37.42	37.96	29,950	37.96
3/10/2025	38.46	39.03	37.77	38.02	37,807	38.02
3/07/2025	39.40	39.46	38.88	39.33	24,351	39.33
3/06/2025	39.00	39.43	38.32	39.31	43,761	39.31
3/05/2025	39.80	40.13	39.27	39.49	39,502	39.49
3/04/2025	41.13	41.65	39.79	39.80	33,865	39.80
3/03/2025	42.25	45.03	41.32	41.69	153,103	41.69
2/28/2025	40.32	42.11	39.94	41.94	80,654	41.94
2/27/2025	39.95	40.50	39.51	39.98	44,947	39.98
2/26/2025	40.20	40.48	39.58	39.89	26,774	39.89
2/25/2025	40.08	40.65	40.01	40.23	37,748	40.23
2/24/2025	40.42	40.79	38.12	39.83	39,828	39.83
2/21/2025	41.39	41.39	40.11	40.22	41,140	40.22
2/20/2025	41.11	41.11	40.17	40.72	26,750	40.72
2/19/2025	41.05	41.45	40.74	41.38	30,331	41.38
2/18/2025	41.35	41.87	40.90	41.55	37,630	41.55
2/14/2025	41.98	42.54	41.35	41.50	37,137	41.50
2/13/2025	43.67	44.19	43.21	44.05	43,290	41.67
2/12/2025	44.13	44.44	43.56	43.57	41,942	41.22
2/11/2025	43.78	45.28	43.69	44.91	34,775	42.48
2/10/2025	44.45	44.50	43.61	44.07	41,153	41.69
2/07/2025	45.06	45.06	44.20	44.43	25,598	42.03
2/06/2025	45.00	45.57	44.53	45.34	26,337	42.89
2/05/2025	44.43	44.72	43.77	44.72	36,676	42.30
2/04/2025	42.48	44.12	42.48	43.94	31,627	41.57
2/03/2025	42.18	43.10	41.94	42.66	36,642	40.36
1/31/2025	43.49	43.97	42.98	43.37	40,170	41.03
1/30/2025	43.77	44.18	43.40	43.44	29,343	41.09
1/29/2025	42.93	43.83	42.71	43.70	27,950	41.34
1/28/2025	42.31	42.55	41.81	42.39	16,508	40.10
1/27/2025	41.79	42.96	41.77	42.42	40,914	40.13
1/24/2025	41.63	42.04	41.22	41.86	53,502	39.60
1/23/2025	40.80	41.95	40.80	41.95	56,526	39.68
1/22/2025	41.59	41.92	40.58	41.20	50,792	38.97
1/21/2025	41.34	41.99	41.34	41.85	44,414	39.59
1/17/2025	40.53	41.33	40.51	41.19	34,375	38.96
1/16/2025	40.60	40.74	39.97	40.19	30,984	38.02
1/15/2025	41.30	41.40	40.27	40.80	34,574	38.60
1/14/2025	39.23	40.18	38.89	40.13	39,164	37.96
1/13/2025	38.06	39.09	38.06	38.93	37,788	36.83
1/10/2025	39.14	39.14	37.89	38.69	39,842	36.60
1/08/2025	39.75	40.30	39.75	39.90	23,381	37.74
1/07/2025	40.81	41.41	39.46	40.19	32,590	38.02
1/06/2025	41.08	41.50	40.54	40.67	29,451	38.47